Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.09 | 19.99 | 18.09 | 18.94 | 3,054,561 | +0.58(+3.16%) |
May 27, 2022 | 16.28 | 20.34 | 13.60 | 18.36 | 15,850,481 | -12.47(-40.45%) |
May 26, 2022 | 32.72 | 33.16 | 30.42 | 30.83 | 1,483,637 | -1.84(-5.63%) |
May 25, 2022 | 34.00 | 35.47 | 31.29 | 32.67 | 1,426,552 | -1.01(-3.00%) |
May 24, 2022 | 37.46 | 38.40 | 32.23 | 33.68 | 4,534,942 | -4.32(-11.37%) |
May 23, 2022 | 37.22 | 38.53 | 36.00 | 38.00 | 824,773 | +0.81(+2.18%) |
May 20, 2022 | 36.27 | 37.59 | 35.19 | 37.19 | 785,540 | +1.77(+5.00%) |
May 19, 2022 | 35.20 | 36.55 | 34.32 | 35.42 | 392,388 | +0.20(+0.57%) |
May 18, 2022 | 36.43 | 37.53 | 34.88 | 35.22 | 882,638 | -2.62(-6.92%) |
May 17, 2022 | 38.53 | 38.58 | 36.73 | 37.84 | 587,105 | +0.39(+1.04%) |
May 16, 2022 | 38.78 | 40.15 | 36.73 | 37.45 | 629,337 | -1.74(-4.44%) |
May 13, 2022 | 36.28 | 40.72 | 36.28 | 39.19 | 1,112,534 | +3.85(+10.89%) |
May 12, 2022 | 34.72 | 37.33 | 34.55 | 35.34 | 562,935 | +0.45(+1.29%) |
May 11, 2022 | 36.71 | 38.26 | 34.50 | 34.89 | 529,362 | -2.41(-6.46%) |
May 10, 2022 | 35.77 | 37.91 | 34.12 | 37.30 | 719,750 | +3.44(+10.16%) |
May 09, 2022 | 38.40 | 39.26 | 33.33 | 33.86 | 739,629 | -5.44(-13.84%) |
May 06, 2022 | 42.68 | 43.52 | 38.47 | 39.30 | 1,150,239 | -4.50(-10.27%) |
May 05, 2022 | 46.69 | 51.03 | 42.93 | 43.80 | 661,708 | -4.01(-8.39%) |
May 04, 2022 | 45.79 | 48.10 | 43.64 | 47.81 | 415,837 | +2.29(+5.03%) |
May 03, 2022 | 44.83 | 46.95 | 44.48 | 45.52 | 367,635 | +0.49(+1.09%) |
May 02, 2022 | 42.51 | 45.09 | 42.40 | 45.03 | 442,044 | +2.12(+4.94%) |
Apr 29, 2022 | 43.91 | 45.81 | 42.44 | 42.91 | 416,465 | -1.31(-2.96%) |
Apr 28, 2022 | 44.86 | 44.87 | 41.84 | 44.22 | 563,771 | -0.06(-0.14%) |
Apr 27, 2022 | 45.51 | 46.22 | 44.24 | 44.28 | 559,761 | -0.89(-1.97%) |
Apr 26, 2022 | 46.78 | 47.63 | 44.65 | 45.17 | 802,025 | -2.22(-4.68%) |
Apr 25, 2022 | 46.61 | 49.09 | 45.83 | 47.39 | 554,788 | +0.06(+0.13%) |
Apr 22, 2022 | 46.88 | 49.00 | 46.70 | 47.33 | 587,145 | +0.21(+0.45%) |
Apr 21, 2022 | 50.43 | 50.98 | 46.77 | 47.12 | 608,450 | -2.61(-5.25%) |
Apr 20, 2022 | 50.86 | 51.30 | 48.82 | 49.73 | 399,130 | -0.94(-1.86%) |
Apr 19, 2022 | 48.92 | 51.05 | 48.72 | 50.67 | 383,822 | +1.48(+3.01%) |
Apr 18, 2022 | 53.47 | 53.47 | 48.59 | 49.19 | 413,106 | -4.38(-8.18%) |
Apr 14, 2022 | 53.29 | 54.24 | 52.30 | 53.57 | 323,717 | +0.02(+0.04%) |
Apr 13, 2022 | 51.57 | 53.79 | 51.42 | 53.55 | 273,040 | +2.04(+3.96%) |
Apr 12, 2022 | 51.99 | 53.43 | 50.57 | 51.51 | 307,916 | -0.01(-0.02%) |
Apr 11, 2022 | 59.06 | 59.78 | 51.22 | 51.52 | 706,760 | -8.55(-14.23%) |
Apr 08, 2022 | 57.47 | 61.62 | 57.27 | 60.07 | 839,465 | +2.29(+3.96%) |
Apr 07, 2022 | 57.47 | 59.22 | 56.15 | 57.78 | 442,160 | +0.20(+0.35%) |
Apr 06, 2022 | 56.52 | 57.97 | 54.80 | 57.58 | 331,099 | +0.25(+0.44%) |
Apr 05, 2022 | 59.17 | 60.14 | 56.92 | 57.33 | 360,745 | -2.42(-4.05%) |
Apr 04, 2022 | 57.00 | 60.72 | 56.69 | 59.75 | 482,137 | +2.85(+5.01%) |
Apr 01, 2022 | 57.55 | 57.78 | 54.57 | 56.90 | 463,150 | +0.46(+0.82%) |
Mar 31, 2022 | 59.55 | 62.40 | 56.00 | 56.44 | 557,757 | -3.21(-5.38%) |
Mar 30, 2022 | 61.77 | 63.68 | 59.18 | 59.65 | 400,457 | -2.77(-4.44%) |
Mar 29, 2022 | 61.69 | 63.03 | 59.21 | 62.42 | 421,955 | +1.73(+2.85%) |
Mar 28, 2022 | 62.45 | 63.66 | 59.08 | 60.69 | 486,612 | -1.67(-2.68%) |
Mar 25, 2022 | 65.41 | 65.41 | 62.21 | 62.36 | 232,762 | -3.10(-4.74%) |
Mar 24, 2022 | 64.54 | 65.92 | 62.62 | 65.46 | 313,740 | +1.26(+1.96%) |
Mar 23, 2022 | 63.35 | 65.39 | 61.36 | 64.20 | 381,825 | +0.42(+0.66%) |
Mar 22, 2022 | 59.94 | 64.02 | 59.38 | 63.78 | 239,345 | +3.80(+6.34%) |
Mar 21, 2022 | 61.66 | 62.39 | 59.63 | 59.98 | 277,808 | -2.22(-3.57%) |
Mar 18, 2022 | 61.73 | 62.77 | 61.11 | 62.20 | 634,564 | +0.44(+0.71%) |
Mar 17, 2022 | 59.58 | 63.24 | 59.10 | 61.76 | 389,038 | +1.27(+2.10%) |
Mar 16, 2022 | 54.18 | 60.56 | 53.65 | 60.49 | 367,194 | +7.28(+13.68%) |
Mar 15, 2022 | 56.62 | 56.79 | 52.27 | 53.21 | 498,512 | -3.18(-5.64%) |
Mar 14, 2022 | 58.95 | 60.09 | 54.78 | 56.39 | 517,395 | -2.48(-4.21%) |
Mar 11, 2022 | 60.63 | 61.30 | 57.32 | 58.87 | 251,292 | -1.15(-1.92%) |
Mar 10, 2022 | 58.62 | 60.38 | 57.22 | 60.02 | 275,046 | -0.21(-0.35%) |
Mar 09, 2022 | 59.05 | 61.01 | 58.42 | 60.23 | 542,230 | +2.74(+4.77%) |
Mar 08, 2022 | 52.97 | 58.75 | 51.86 | 57.49 | 582,452 | +4.43(+8.35%) |
Mar 07, 2022 | 49.64 | 53.85 | 49.37 | 53.06 | 484,654 | +3.38(+6.80%) |
Mar 04, 2022 | 53.67 | 54.90 | 48.98 | 49.68 | 298,449 | -4.38(-8.10%) |
Mar 03, 2022 | 56.12 | 56.40 | 52.91 | 54.06 | 479,459 | -1.49(-2.68%) |
Mar 02, 2022 | 53.21 | 55.87 | 52.36 | 55.55 | 433,486 | +2.35(+4.42%) |